Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 5.220 | 5.250 | 4.810 | 4.880 | 2,506,185 | -0.35(-6.69%) |
Oct 24, 2024 | 4.990 | 5.490 | 4.640 | 5.230 | 3,539,863 | +0.29(+5.87%) |
Oct 23, 2024 | 4.670 | 4.950 | 4.420 | 4.940 | 2,541,118 | +0.19(+4.00%) |
Oct 22, 2024 | 4.840 | 5.220 | 4.560 | 4.750 | 3,273,215 | -0.09(-1.86%) |
Oct 21, 2024 | 4.840 | 4.940 | 4.410 | 4.840 | 4,469,026 | +0.56(+13.08%) |
Oct 18, 2024 | 4.210 | 4.770 | 4.030 | 4.280 | 4,329,744 | +0.24(+5.94%) |
Oct 17, 2024 | 3.690 | 4.445 | 3.640 | 4.040 | 4,760,537 | +0.54(+15.43%) |
Oct 16, 2024 | 3.000 | 3.630 | 2.910 | 3.500 | 2,559,967 | +0.60(+20.69%) |
Oct 15, 2024 | 3.030 | 3.065 | 2.790 | 2.900 | 1,345,230 | -0.13(-4.29%) |
Oct 14, 2024 | 3.040 | 3.130 | 2.980 | 3.030 | 376,360 | -0.02(-0.66%) |
Oct 11, 2024 | 2.830 | 3.075 | 2.805 | 3.050 | 586,868 | +0.22(+7.77%) |
Oct 10, 2024 | 2.850 | 2.875 | 2.780 | 2.830 | 436,878 | -0.02(-0.70%) |
Oct 09, 2024 | 2.870 | 2.930 | 2.815 | 2.850 | 521,116 | -0.03(-1.04%) |
Oct 08, 2024 | 2.970 | 2.970 | 2.860 | 2.880 | 548,241 | -0.08(-2.70%) |
Oct 07, 2024 | 3.120 | 3.240 | 2.850 | 2.960 | 926,685 | -0.14(-4.52%) |
Oct 04, 2024 | 3.150 | 3.290 | 3.060 | 3.100 | 1,660,361 | +0.09(+2.99%) |
Oct 03, 2024 | 2.710 | 3.145 | 2.670 | 3.010 | 1,562,384 | +0.30(+11.07%) |
Oct 02, 2024 | 2.650 | 2.860 | 2.610 | 2.710 | 732,816 | +0.06(+2.26%) |
Oct 01, 2024 | 2.770 | 2.835 | 2.645 | 2.650 | 592,754 | -0.13(-4.68%) |
Sep 30, 2024 | 2.710 | 2.810 | 2.690 | 2.780 | 544,747 | +0.06(+2.21%) |
Sep 27, 2024 | 2.910 | 3.020 | 2.695 | 2.720 | 1,011,806 | -0.20(-6.85%) |
Sep 26, 2024 | 2.950 | 2.960 | 2.790 | 2.920 | 678,085 | +0.09(+3.18%) |
Sep 25, 2024 | 2.960 | 2.990 | 2.820 | 2.830 | 722,006 | -0.15(-5.03%) |
Sep 24, 2024 | 3.100 | 3.120 | 2.900 | 2.980 | 860,405 | -0.02(-0.67%) |
Sep 23, 2024 | 2.950 | 3.290 | 2.890 | 3.000 | 1,605,415 | +0.14(+4.90%) |
Sep 20, 2024 | 2.810 | 2.900 | 2.655 | 2.860 | 2,980,357 | +0.06(+2.14%) |
Sep 19, 2024 | 2.750 | 2.860 | 2.720 | 2.800 | 566,529 | +0.14(+5.26%) |
Sep 18, 2024 | 2.650 | 2.830 | 2.550 | 2.660 | 818,941 | +0.01(+0.38%) |
Sep 17, 2024 | 2.820 | 2.820 | 2.545 | 2.650 | 788,907 | -0.17(-6.03%) |
Sep 16, 2024 | 2.710 | 2.840 | 2.710 | 2.820 | 906,268 | +0.12(+4.44%) |
Sep 13, 2024 | 2.750 | 2.950 | 2.650 | 2.700 | 1,063,166 | +0.00(+0.00%) |
Sep 12, 2024 | 2.520 | 2.755 | 2.500 | 2.700 | 899,869 | +0.18(+7.14%) |
Sep 11, 2024 | 2.340 | 2.520 | 2.315 | 2.520 | 747,027 | +0.20(+8.62%) |
Sep 10, 2024 | 2.230 | 2.330 | 2.115 | 2.320 | 611,879 | +0.09(+4.04%) |
Sep 09, 2024 | 2.200 | 2.230 | 2.115 | 2.230 | 490,140 | +0.04(+1.59%) |
Sep 06, 2024 | 2.360 | 2.398 | 2.110 | 2.195 | 591,150 | -0.17(-6.99%) |
Sep 05, 2024 | 2.580 | 2.575 | 2.335 | 2.360 | 350,011 | -0.08(-3.28%) |
Sep 04, 2024 | 2.290 | 2.520 | 2.290 | 2.440 | 581,276 | +0.13(+5.63%) |
Sep 03, 2024 | 2.380 | 2.600 | 2.280 | 2.310 | 621,836 | -0.06(-2.53%) |
Aug 30, 2024 | 2.330 | 2.395 | 2.290 | 2.370 | 385,192 | +0.04(+1.94%) |
Aug 29, 2024 | 2.360 | 2.460 | 2.320 | 2.325 | 342,318 | +0.01(+0.22%) |
Aug 28, 2024 | 2.500 | 2.540 | 2.115 | 2.320 | 1,340,219 | -0.23(-9.02%) |
Aug 27, 2024 | 2.550 | 2.580 | 2.470 | 2.550 | 526,869 | +0.00(+0.00%) |
Aug 26, 2024 | 2.650 | 2.650 | 2.510 | 2.550 | 568,775 | -0.02(-0.78%) |
Aug 23, 2024 | 2.470 | 2.670 | 2.400 | 2.570 | 961,363 | +0.17(+7.08%) |
Aug 22, 2024 | 2.350 | 2.480 | 2.311 | 2.400 | 709,950 | +0.04(+1.69%) |
Aug 21, 2024 | 2.090 | 2.410 | 2.050 | 2.360 | 908,438 | +0.33(+16.26%) |
Aug 20, 2024 | 2.120 | 2.140 | 1.970 | 2.030 | 1,335,374 | -0.02(-0.98%) |
Aug 19, 2024 | 2.150 | 2.150 | 1.950 | 2.050 | 1,735,086 | -0.06(-2.84%) |
Aug 16, 2024 | 2.210 | 2.280 | 2.085 | 2.110 | 523,108 | -0.10(-4.52%) |
Aug 15, 2024 | 2.130 | 2.299 | 2.130 | 2.210 | 645,983 | +0.06(+2.79%) |
Aug 14, 2024 | 2.150 | 2.150 | 2.050 | 2.150 | 372,758 | +0.04(+1.90%) |
Aug 13, 2024 | 2.180 | 2.180 | 2.020 | 2.110 | 453,741 | +0.08(+3.94%) |
Aug 12, 2024 | 2.030 | 2.100 | 2.000 | 2.030 | 699,978 | -0.01(-0.49%) |
Aug 09, 2024 | 2.140 | 2.190 | 2.030 | 2.040 | 464,563 | -0.12(-5.56%) |
Aug 08, 2024 | 2.110 | 2.290 | 2.065 | 2.160 | 714,541 | +0.06(+2.86%) |
Aug 07, 2024 | 2.320 | 2.340 | 2.060 | 2.100 | 925,098 | -0.16(-7.08%) |
Aug 06, 2024 | 2.280 | 2.330 | 2.071 | 2.260 | 1,119,668 | +0.02(+0.89%) |
Aug 05, 2024 | 2.020 | 2.310 | 1.860 | 2.240 | 1,117,889 | +0.08(+3.70%) |
Aug 02, 2024 | 2.310 | 2.344 | 2.150 | 2.160 | 1,680,773 | -0.24(-10.00%) |